4547 キッセイ薬品工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,615	1,615	1,596	1,596	42,500	1,596
2010-12-29	1,604	1,613	1,600	1,613	50,700	1,613
2010-12-28	1,589	1,606	1,585	1,604	59,300	1,604
2010-12-27	1,586	1,597	1,576	1,589	126,800	1,589
2010-12-24	1,600	1,607	1,589	1,594	88,700	1,594
2010-12-22	1,625	1,628	1,589	1,599	159,400	1,599
2010-12-21	1,615	1,630	1,615	1,621	78,700	1,621
2010-12-20	1,632	1,632	1,613	1,619	75,200	1,619
2010-12-17	1,614	1,632	1,610	1,624	131,900	1,624
2010-12-16	1,627	1,627	1,610	1,613	96,300	1,613
2010-12-15	1,620	1,632	1,611	1,627	142,200	1,627
2010-12-14	1,606	1,623	1,598	1,619	192,400	1,619
2010-12-13	1,560	1,587	1,553	1,584	90,300	1,584
2010-12-10	1,573	1,574	1,552	1,566	144,700	1,566
2010-12-09	1,569	1,573	1,561	1,567	57,200	1,567
2010-12-08	1,552	1,575	1,550	1,566	106,600	1,566
2010-12-07	1,532	1,549	1,532	1,547	112,100	1,547
2010-12-06	1,540	1,541	1,531	1,532	46,400	1,532
2010-12-03	1,543	1,545	1,528	1,535	63,600	1,535
2010-12-02	1,550	1,557	1,525	1,538	130,200	1,538
2010-12-01	1,539	1,547	1,522	1,537	141,400	1,537
2010-11-30	1,562	1,568	1,520	1,520	188,700	1,520
2010-11-29	1,567	1,576	1,550	1,554	101,000	1,554
2010-11-26	1,565	1,573	1,557	1,566	85,200	1,566
2010-11-25	1,577	1,577	1,541	1,566	105,600	1,566
2010-11-24	1,563	1,567	1,551	1,558	75,200	1,558
2010-11-22	1,547	1,575	1,545	1,571	93,600	1,571
2010-11-19	1,550	1,554	1,534	1,546	127,200	1,546
2010-11-18	1,516	1,560	1,513	1,554	178,100	1,554
2010-11-17	1,516	1,516	1,501	1,509	91,500	1,509
2010-11-16	1,519	1,523	1,507	1,516	96,800	1,516
2010-11-15	1,515	1,520	1,504	1,516	87,300	1,516
2010-11-12	1,506	1,514	1,500	1,505	154,200	1,505
2010-11-11	1,533	1,535	1,504	1,513	197,900	1,513
2010-11-10	1,542	1,549	1,528	1,538	133,100	1,538
2010-11-09	1,551	1,555	1,534	1,540	149,100	1,540
2010-11-08	1,540	1,571	1,533	1,558	154,900	1,558
2010-11-05	1,650	1,662	1,554	1,561	353,700	1,561
2010-11-04	1,562	1,650	1,522	1,636	332,900	1,636
2010-11-02	1,542	1,565	1,523	1,557	136,300	1,557
2010-11-01	1,576	1,580	1,538	1,549	157,700	1,549
2010-10-29	1,558	1,601	1,551	1,598	165,800	1,598
2010-10-28	1,560	1,583	1,555	1,570	154,300	1,570
2010-10-27	1,579	1,585	1,553	1,566	124,200	1,566
2010-10-26	1,586	1,609	1,577	1,587	72,000	1,587
2010-10-25	1,605	1,607	1,583	1,587	116,900	1,587
2010-10-22	1,589	1,605	1,583	1,598	49,900	1,598
2010-10-21	1,573	1,590	1,565	1,583	74,700	1,583
2010-10-20	1,599	1,600	1,560	1,585	88,000	1,585
2010-10-19	1,604	1,628	1,598	1,607	65,000	1,607
2010-10-18	1,590	1,620	1,581	1,613	58,500	1,613
2010-10-15	1,615	1,615	1,589	1,589	82,600	1,589
2010-10-14	1,607	1,619	1,603	1,607	64,000	1,607
2010-10-13	1,613	1,615	1,602	1,607	44,200	1,607
2010-10-12	1,652	1,652	1,600	1,605	125,800	1,605
2010-10-08	1,654	1,671	1,642	1,643	87,600	1,643
2010-10-07	1,629	1,657	1,629	1,645	74,300	1,645
2010-10-06	1,627	1,633	1,614	1,627	84,200	1,627
2010-10-05	1,615	1,642	1,608	1,632	141,100	1,632
2010-10-04	1,663	1,663	1,622	1,623	98,100	1,623
2010-10-01	1,624	1,661	1,619	1,656	113,000	1,656
2010-09-30	1,674	1,681	1,613	1,622	113,600	1,622
2010-09-29	1,663	1,684	1,661	1,674	129,400	1,674
2010-09-28	1,655	1,685	1,655	1,668	129,700	1,668
2010-09-27	1,669	1,670	1,631	1,662	159,100	1,662
2010-09-24	1,662	1,685	1,657	1,660	205,800	1,660
2010-09-22	1,662	1,677	1,654	1,661	143,400	1,661
2010-09-21	1,653	1,669	1,632	1,653	267,100	1,653
2010-09-17	1,611	1,634	1,611	1,628	89,500	1,628
2010-09-16	1,625	1,631	1,605	1,611	99,900	1,611
2010-09-15	1,608	1,650	1,604	1,624	110,200	1,624
2010-09-14	1,649	1,651	1,617	1,621	151,400	1,621
2010-09-13	1,657	1,677	1,654	1,657	72,200	1,657
2010-09-10	1,684	1,684	1,651	1,657	104,900	1,657
2010-09-09	1,656	1,665	1,645	1,657	65,100	1,657
2010-09-08	1,662	1,667	1,641	1,656	90,200	1,656
2010-09-07	1,691	1,691	1,663	1,664	86,500	1,664
2010-09-06	1,673	1,704	1,673	1,704	63,200	1,704
2010-09-03	1,679	1,689	1,668	1,672	41,100	1,672
2010-09-02	1,676	1,676	1,649	1,671	66,200	1,671
2010-09-01	1,654	1,674	1,639	1,667	135,700	1,667
2010-08-31	1,694	1,694	1,649	1,654	112,600	1,654
2010-08-30	1,687	1,737	1,687	1,705	151,700	1,705
2010-08-27	1,664	1,687	1,647	1,671	193,100	1,671
2010-08-26	1,648	1,665	1,639	1,665	105,100	1,665
2010-08-25	1,645	1,645	1,625	1,641	104,200	1,641
2010-08-24	1,632	1,653	1,619	1,648	102,500	1,648
2010-08-23	1,617	1,637	1,607	1,632	78,700	1,632
2010-08-20	1,649	1,651	1,625	1,626	142,600	1,626
2010-08-19	1,661	1,667	1,640	1,649	142,000	1,649
2010-08-18	1,650	1,662	1,641	1,660	69,800	1,660
2010-08-17	1,658	1,658	1,633	1,647	63,200	1,647
2010-08-16	1,643	1,666	1,643	1,658	80,500	1,658
2010-08-13	1,636	1,649	1,626	1,642	108,600	1,642
2010-08-12	1,626	1,641	1,624	1,632	113,700	1,632
2010-08-11	1,665	1,669	1,638	1,654	119,200	1,654
2010-08-10	1,678	1,678	1,662	1,663	76,800	1,663
2010-08-09	1,642	1,685	1,641	1,677	134,600	1,677
2010-08-06	1,647	1,647	1,630	1,641	49,700	1,641
2010-08-05	1,640	1,654	1,632	1,646	112,300	1,646
2010-08-04	1,625	1,643	1,615	1,626	110,600	1,626
2010-08-03	1,651	1,653	1,633	1,641	144,700	1,641
2010-08-02	1,655	1,671	1,647	1,660	138,300	1,660
2010-07-30	1,650	1,656	1,634	1,654	167,600	1,654
2010-07-29	1,674	1,675	1,653	1,660	92,100	1,660
2010-07-28	1,669	1,683	1,661	1,674	77,400	1,674
2010-07-27	1,659	1,663	1,634	1,655	96,500	1,655
2010-07-26	1,665	1,669	1,650	1,659	94,600	1,659
2010-07-23	1,680	1,680	1,643	1,653	122,700	1,653
2010-07-22	1,646	1,651	1,636	1,640	82,200	1,640
2010-07-21	1,655	1,667	1,648	1,654	68,800	1,654
2010-07-20	1,637	1,670	1,626	1,652	152,700	1,652
2010-07-16	1,670	1,677	1,655	1,659	149,000	1,659
2010-07-15	1,705	1,713	1,676	1,680	140,400	1,680
2010-07-14	1,703	1,712	1,685	1,704	178,900	1,704
2010-07-13	1,690	1,697	1,674	1,677	182,300	1,677
2010-07-12	1,680	1,691	1,660	1,675	283,400	1,675
2010-07-09	1,730	1,733	1,702	1,708	238,200	1,708
2010-07-08	1,741	1,756	1,726	1,729	237,200	1,729
2010-07-07	1,754	1,758	1,725	1,731	263,900	1,731
2010-07-06	1,773	1,787	1,731	1,749	427,200	1,749
2010-07-05	1,764	1,820	1,764	1,810	402,600	1,810
2010-07-02	1,888	1,894	1,876	1,884	159,800	1,884
2010-07-01	1,890	1,890	1,858	1,864	213,600	1,864
2010-06-30	1,796	1,890	1,785	1,868	266,900	1,868
2010-06-29	1,832	1,837	1,787	1,794	136,200	1,794
2010-06-28	1,812	1,844	1,806	1,831	163,100	1,831
2010-06-25	1,819	1,826	1,796	1,817	166,600	1,817
2010-06-24	1,790	1,824	1,790	1,800	110,200	1,800
2010-06-23	1,800	1,801	1,775	1,778	123,900	1,778
2010-06-22	1,818	1,818	1,801	1,814	75,400	1,814
2010-06-21	1,816	1,822	1,808	1,810	85,200	1,810
2010-06-18	1,786	1,809	1,775	1,794	127,300	1,794
2010-06-17	1,780	1,800	1,767	1,774	101,900	1,774
2010-06-16	1,777	1,778	1,755	1,771	148,100	1,771
2010-06-15	1,769	1,780	1,753	1,774	156,900	1,774
2010-06-14	1,778	1,783	1,756	1,762	62,500	1,762
2010-06-11	1,775	1,781	1,758	1,764	135,500	1,764
2010-06-10	1,753	1,779	1,753	1,761	81,200	1,761
2010-06-09	1,764	1,764	1,730	1,752	135,900	1,752
2010-06-08	1,735	1,755	1,722	1,747	145,100	1,747
2010-06-07	1,785	1,785	1,736	1,736	117,400	1,736
2010-06-04	1,827	1,827	1,766	1,786	141,300	1,786
2010-06-03	1,788	1,798	1,762	1,787	161,400	1,787
2010-06-02	1,756	1,767	1,740	1,748	180,800	1,748
2010-06-01	1,775	1,795	1,751	1,776	113,600	1,776
2010-05-31	1,735	1,780	1,733	1,773	138,900	1,773
2010-05-28	1,787	1,787	1,735	1,740	286,200	1,740
2010-05-27	1,756	1,757	1,712	1,747	201,800	1,747
2010-05-26	1,780	1,789	1,717	1,747	317,500	1,747
2010-05-25	1,829	1,829	1,805	1,806	131,800	1,806
2010-05-24	1,805	1,845	1,802	1,829	142,800	1,829
2010-05-21	1,828	1,864	1,801	1,802	198,500	1,802
2010-05-20	1,859	1,882	1,841	1,868	235,100	1,868
2010-05-19	1,878	1,901	1,875	1,894	148,000	1,894
2010-05-18	1,922	1,950	1,902	1,914	167,000	1,914
2010-05-17	1,920	1,924	1,900	1,906	195,900	1,906
2010-05-14	1,956	1,958	1,911	1,946	138,800	1,946
2010-05-13	1,948	1,958	1,925	1,955	187,800	1,955
2010-05-12	1,973	1,981	1,900	1,923	347,200	1,923
2010-05-11	2,010	2,018	1,972	1,987	134,600	1,987
2010-05-10	1,939	1,981	1,930	1,970	150,900	1,970
2010-05-07	1,950	1,972	1,930	1,945	219,000	1,945
2010-05-06	2,010	2,040	1,993	2,010	195,600	2,010
2010-04-30	2,030	2,061	2,027	2,049	278,000	2,049
2010-04-28	2,020	2,051	2,011	2,038	152,500	2,038
2010-04-27	2,090	2,100	2,050	2,066	175,000	2,066
2010-04-26	2,105	2,118	2,088	2,102	187,800	2,102
2010-04-23	2,110	2,110	2,078	2,102	137,400	2,102
2010-04-22	2,129	2,129	2,063	2,106	182,300	2,106
2010-04-21	2,075	2,132	2,025	2,129	249,000	2,129
2010-04-20	2,070	2,081	2,040	2,069	213,400	2,069
2010-04-19	2,050	2,081	2,018	2,071	242,200	2,071
2010-04-16	2,066	2,066	2,018	2,050	93,000	2,050
2010-04-15	2,081	2,085	2,060	2,066	168,800	2,066
2010-04-14	2,030	2,068	2,028	2,065	175,800	2,065
2010-04-13	2,069	2,069	2,036	2,050	148,000	2,050
2010-04-12	2,035	2,080	2,027	2,069	182,600	2,069
2010-04-09	1,999	2,033	1,992	2,031	128,800	2,031
2010-04-08	1,993	2,021	1,990	2,008	118,600	2,008
2010-04-07	1,925	2,034	1,922	2,024	398,300	2,024
2010-04-06	1,930	1,940	1,921	1,922	149,300	1,922
2010-04-05	1,934	1,939	1,922	1,927	49,600	1,927
2010-04-02	1,937	1,939	1,916	1,933	113,900	1,933
2010-04-01	1,923	1,950	1,917	1,936	145,300	1,936
2010-03-31	1,938	1,962	1,916	1,943	100,000	1,943
2010-03-30	1,911	1,932	1,911	1,926	120,000	1,926
2010-03-29	1,912	1,926	1,905	1,911	134,000	1,911
2010-03-26	1,901	1,960	1,901	1,960	274,000	1,960
2010-03-25	1,937	1,950	1,917	1,918	143,000	1,918
2010-03-24	1,922	1,922	1,900	1,918	68,000	1,918
2010-03-23	1,949	1,949	1,916	1,922	89,000	1,922
2010-03-19	1,929	1,936	1,921	1,930	104,000	1,930
2010-03-18	1,927	1,937	1,921	1,929	170,000	1,929
2010-03-17	1,954	1,974	1,942	1,963	117,000	1,963
2010-03-16	1,956	1,956	1,942	1,949	44,000	1,949
2010-03-15	1,941	1,949	1,930	1,944	142,000	1,944
2010-03-12	1,920	1,933	1,915	1,925	126,000	1,925
2010-03-11	1,893	1,910	1,893	1,906	81,000	1,906
2010-03-10	1,894	1,906	1,888	1,891	123,000	1,891
2010-03-09	1,874	1,897	1,869	1,874	96,000	1,874
2010-03-08	1,885	1,886	1,845	1,851	193,000	1,851
2010-03-05	1,874	1,890	1,868	1,887	74,000	1,887
2010-03-04	1,875	1,883	1,861	1,874	98,000	1,874
2010-03-03	1,860	1,871	1,858	1,868	69,000	1,868
2010-03-02	1,875	1,879	1,870	1,875	48,000	1,875
2010-03-01	1,867	1,887	1,867	1,875	43,000	1,875
2010-02-26	1,872	1,872	1,853	1,866	110,000	1,866
2010-02-25	1,870	1,874	1,856	1,871	107,000	1,871
2010-02-24	1,886	1,886	1,858	1,862	85,000	1,862
2010-02-23	1,900	1,900	1,883	1,886	68,000	1,886
2010-02-22	1,851	1,910	1,851	1,886	134,000	1,886
2010-02-19	1,865	1,877	1,849	1,851	89,000	1,851
2010-02-18	1,836	1,865	1,835	1,865	152,000	1,865
2010-02-17	1,831	1,861	1,821	1,861	132,000	1,861
2010-02-16	1,818	1,843	1,818	1,819	124,000	1,819
2010-02-15	1,861	1,861	1,838	1,840	60,000	1,840
2010-02-12	1,823	1,860	1,823	1,853	147,000	1,853
2010-02-10	1,845	1,853	1,821	1,837	167,000	1,837
2010-02-09	1,866	1,878	1,859	1,864	171,000	1,864
2010-02-08	1,871	1,897	1,866	1,885	200,000	1,885
2010-02-05	1,888	1,888	1,854	1,865	146,000	1,865
2010-02-04	1,889	1,902	1,873	1,890	121,000	1,890
2010-02-03	1,850	1,884	1,850	1,872	170,000	1,872
2010-02-02	1,843	1,846	1,799	1,818	130,000	1,818
2010-02-01	1,825	1,839	1,797	1,823	145,000	1,823
2010-01-29	1,861	1,867	1,825	1,825	94,000	1,825
2010-01-28	1,833	1,868	1,831	1,861	204,000	1,861
2010-01-27	1,835	1,861	1,831	1,837	148,000	1,837
2010-01-26	1,860	1,860	1,831	1,835	89,000	1,835
2010-01-25	1,870	1,870	1,843	1,851	130,000	1,851
2010-01-22	1,900	1,906	1,876	1,884	150,000	1,884
2010-01-21	1,890	1,910	1,890	1,898	140,000	1,898
2010-01-20	1,896	1,905	1,890	1,900	72,000	1,900
2010-01-19	1,887	1,902	1,880	1,896	102,000	1,896
2010-01-18	1,899	1,911	1,875	1,887	165,000	1,887
2010-01-15	1,898	1,901	1,886	1,899	149,000	1,899
2010-01-14	1,891	1,905	1,890	1,899	82,000	1,899
2010-01-13	1,875	1,900	1,874	1,889	131,000	1,889
2010-01-12	1,870	1,879	1,869	1,878	129,000	1,878
2010-01-08	1,870	1,880	1,861	1,875	98,000	1,875
2010-01-07	1,858	1,867	1,850	1,855	117,000	1,855
2010-01-06	1,849	1,860	1,848	1,858	177,000	1,858
2010-01-05	1,887	1,888	1,840	1,848	128,000	1,848
2010-01-04	1,819	1,845	1,819	1,834	74,000	1,834

分割・併合履歴： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株